Zoo Digital Group (ZOO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zoo Digital Group

Date Open High Low Close* Volume
28/10/2019 88.50p 88.50p 85.50p 86.00p 70997
25/10/2019 80.00p 90.00p 80.00p 88.50p 391460
24/10/2019 80.00p 80.00p 78.75p 80.00p 5808
23/10/2019 80.00p 80.90p 78.00p 80.00p 35230
22/10/2019 80.00p 81.00p 80.00p 80.00p 31438
21/10/2019 76.00p 82.00p 76.00p 80.00p 164323
18/10/2019 76.00p 77.90p 75.32p 76.00p 27194
17/10/2019 76.00p 77.55p 74.00p 76.00p 36625
16/10/2019 76.00p 76.80p 74.00p 76.00p 33240
15/10/2019 76.00p 76.00p 75.80p 76.00p 12775
14/10/2019 76.00p 78.00p 74.00p 76.00p 23071
11/10/2019 73.00p 76.80p 73.00p 76.00p 222103
10/10/2019 73.00p 74.00p 72.22p 73.00p 62076
09/10/2019 74.50p 74.50p 73.00p 73.00p 69590
08/10/2019 75.50p 75.50p 74.00p 74.50p 189434
07/10/2019 77.50p 77.50p 74.00p 75.50p 98299
04/10/2019 79.50p 80.00p 77.00p 77.50p 95884
03/10/2019 81.00p 81.96p 79.05p 79.50p 62494
02/10/2019 81.00p 81.96p 80.70p 81.00p 1591
01/10/2019 80.50p 82.00p 80.50p 81.00p 32360
30/09/2019 80.50p 81.60p 79.12p 80.50p 17612
27/09/2019 80.00p 81.85p 79.30p 80.50p 50142
26/09/2019 80.50p 80.96p 79.00p 80.00p 29652
25/09/2019 80.00p 81.00p 79.60p 80.00p 10068
24/09/2019 80.00p 80.00p 79.12p 80.00p 7600
23/09/2019 80.00p 82.00p 79.00p 80.00p 55456
20/09/2019 80.00p 80.40p 79.00p 79.50p 136622
19/09/2019 79.50p 80.00p 79.14p 80.00p 32061
18/09/2019 79.50p 81.70p 79.14p 79.50p 294465
17/09/2019 81.00p 81.00p 77.00p 78.50p 89393
16/09/2019 83.00p 83.00p 80.00p 80.50p 67457
13/09/2019 83.00p 83.13p 82.02p 83.00p 20903
12/09/2019 85.00p 85.00p 82.40p 83.00p 42005
11/09/2019 81.50p 86.00p 81.50p 85.00p 283064
10/09/2019 81.50p 82.00p 81.00p 82.00p 143915
09/09/2019 83.50p 83.95p 81.50p 81.50p 28305
06/09/2019 85.00p 85.00p 81.60p 83.50p 106729
05/09/2019 85.00p 85.00p 84.00p 85.00p 32133
04/09/2019 85.50p 85.70p 84.30p 85.00p 23289
03/09/2019 88.50p 88.75p 85.00p 85.50p 61834
02/09/2019 83.00p 90.00p 83.00p 88.50p 461109
30/08/2019 78.50p 84.00p 78.50p 83.00p 186687
29/08/2019 74.50p 80.00p 74.50p 78.50p 302169
28/08/2019 74.00p 76.00p 73.00p 74.50p 143583
27/08/2019 72.00p 75.00p 72.00p 74.00p 155495
23/08/2019 72.00p 72.80p 71.10p 72.00p 48170
22/08/2019 74.00p 77.00p 71.24p 72.00p 268047
21/08/2019 73.50p 75.00p 72.36p 74.00p 48477
20/08/2019 73.50p 73.50p 72.36p 73.50p 35374
19/08/2019 73.50p 73.97p 72.30p 73.50p 12298
16/08/2019 73.50p 74.00p 72.30p 73.50p 11914
15/08/2019 75.50p 75.50p 72.00p 73.50p 179632
14/08/2019 76.00p 76.00p 74.00p 75.50p 45706
13/08/2019 76.00p 78.00p 74.00p 76.00p 197601
12/08/2019 77.00p 78.00p 74.00p 76.00p 93051
09/08/2019 76.00p 77.88p 76.00p 77.00p 16170
08/08/2019 75.50p 76.91p 74.00p 76.00p 37758
07/08/2019 74.00p 75.50p 73.60p 75.50p 78939
06/08/2019 74.50p 74.94p 73.50p 74.00p 42576
05/08/2019 75.00p 75.49p 74.20p 75.00p 182965
02/08/2019 76.50p 76.95p 74.00p 75.00p 68384
01/08/2019 79.50p 82.00p 74.00p 82.00p 223782
31/07/2019 73.50p 80.10p 73.50p 79.50p 309857
30/07/2019 74.00p 75.00p 73.00p 73.50p 71451
29/07/2019 73.50p 75.00p 73.33p 73.50p 41611
26/07/2019 72.50p 74.90p 72.10p 73.50p 33200
25/07/2019 71.50p 73.85p 70.60p 72.50p 48073
24/07/2019 71.50p 71.50p 70.50p 71.50p 108567
23/07/2019 71.00p 71.50p 70.00p 71.50p 82633
22/07/2019 71.00p 71.00p 69.50p 71.00p 30053
19/07/2019 69.00p 71.80p 69.00p 71.00p 154887
18/07/2019 65.00p 70.00p 64.00p 69.50p 196901
17/07/2019 66.00p 66.20p 64.00p 65.50p 214879
16/07/2019 66.50p 66.50p 65.00p 66.50p 67714
15/07/2019 66.00p 66.50p 65.30p 66.50p 19409
12/07/2019 66.50p 66.70p 65.15p 66.50p 37912
11/07/2019 66.50p 66.50p 65.00p 66.50p 54789
10/07/2019 65.00p 68.00p 64.35p 66.50p 60406
09/07/2019 66.50p 66.50p 64.16p 65.50p 108820
08/07/2019 67.00p 67.94p 66.00p 66.50p 29456
05/07/2019 68.50p 68.90p 67.00p 67.40p 73256
04/07/2019 66.00p 68.50p 65.32p 68.50p 203049
03/07/2019 64.50p 66.70p 64.50p 66.50p 55173
02/07/2019 64.00p 65.00p 63.60p 64.20p 166202
01/07/2019 63.00p 64.90p 63.00p 64.00p 328885
28/06/2019 62.50p 64.00p 62.00p 63.00p 111990
27/06/2019 57.00p 63.80p 56.35p 62.50p 369939
26/06/2019 54.00p 59.97p 53.06p 57.00p 484658
25/06/2019 71.00p 71.00p 65.00p 66.00p 291491
24/06/2019 67.00p 72.40p 67.00p 71.00p 285244
21/06/2019 66.50p 67.95p 66.50p 67.00p 39760
20/06/2019 66.00p 67.00p 65.50p 66.50p 75283
19/06/2019 65.50p 67.00p 64.75p 66.00p 156335
18/06/2019 60.50p 66.50p 60.30p 65.50p 258194
17/06/2019 60.50p 60.80p 60.03p 60.50p 21263
14/06/2019 61.00p 61.00p 60.03p 60.50p 34225
13/06/2019 64.00p 64.00p 60.00p 61.00p 251626
12/06/2019 67.00p 67.00p 63.10p 64.00p 321892
11/06/2019 68.50p 68.50p 66.00p 67.00p 114171
10/06/2019 69.00p 69.00p 68.00p 68.00p 110113
07/06/2019 68.00p 69.00p 67.00p 69.00p 73433
06/06/2019 68.50p 68.50p 67.30p 68.50p 35137
05/06/2019 68.50p 68.50p 67.21p 68.50p 75118
04/06/2019 69.00p 69.50p 68.00p 68.50p 104900
03/06/2019 71.50p 71.50p 68.40p 69.00p 166062
31/05/2019 72.00p 75.80p 71.00p 71.50p 388828
30/05/2019 64.50p 73.50p 64.50p 72.00p 483524
29/05/2019 64.50p 66.00p 64.35p 65.00p 275341
28/05/2019 66.00p 66.50p 64.50p 64.50p 33276
24/05/2019 61.00p 66.50p 60.60p 66.00p 335669
23/05/2019 64.00p 64.48p 60.00p 60.00p 132633
22/05/2019 68.50p 68.50p 64.00p 64.50p 132417
21/05/2019 68.50p 70.50p 68.00p 68.50p 322866
20/05/2019 68.00p 75.00p 68.00p 69.00p 1046792
17/05/2019 63.50p 70.00p 63.00p 68.50p 558437
16/05/2019 61.00p 67.00p 61.00p 63.50p 792187
15/05/2019 54.00p 60.90p 54.00p 60.00p 1264792
14/05/2019 53.50p 55.00p 53.00p 54.00p 270675
13/05/2019 52.00p 55.85p 51.00p 53.50p 597072
10/05/2019 48.50p 52.86p 47.50p 52.00p 565119
09/05/2019 48.00p 49.20p 46.25p 48.00p 492434
08/05/2019 49.00p 49.00p 47.60p 48.00p 71661
07/05/2019 49.50p 49.50p 47.20p 49.00p 65547
03/05/2019 49.20p 49.50p 48.50p 49.50p 90953
02/05/2019 51.00p 51.00p 47.00p 49.20p 272434
01/05/2019 52.00p 52.40p 50.00p 51.00p 270397
30/04/2019 51.50p 53.40p 50.30p 52.00p 111662
29/04/2019 53.00p 53.50p 50.15p 51.50p 392965
26/04/2019 49.00p 54.20p 48.50p 54.20p 556187
25/04/2019 45.00p 50.75p 44.31p 49.80p 905884
24/04/2019 43.50p 46.70p 43.15p 44.75p 1135790
23/04/2019 46.00p 46.15p 43.00p 43.50p 477100
18/04/2019 48.25p 48.25p 45.00p 46.00p 819921
17/04/2019 52.00p 53.00p 48.00p 48.25p 1714367
16/04/2019 56.50p 56.90p 54.20p 55.00p 120831
15/04/2019 57.00p 58.00p 56.00p 56.50p 121630
12/04/2019 57.50p 59.00p 55.00p 57.00p 385845
11/04/2019 56.00p 59.90p 56.00p 57.50p 451024
10/04/2019 53.50p 57.00p 53.00p 56.00p 480945
09/04/2019 54.50p 55.00p 52.23p 53.50p 269067
08/04/2019 51.50p 56.80p 51.05p 54.50p 325799
05/04/2019 53.50p 54.00p 51.10p 51.50p 258840
04/04/2019 50.00p 55.40p 50.00p 53.50p 369505
03/04/2019 49.50p 51.00p 49.00p 50.00p 503896
02/04/2019 51.50p 51.50p 48.15p 49.50p 596950
01/04/2019 59.00p 60.84p 51.15p 51.50p 612778
29/03/2019 56.00p 65.00p 56.00p 60.00p 798705
28/03/2019 47.00p 57.00p 46.39p 57.00p 1130104
27/03/2019 46.75p 47.90p 46.00p 47.00p 185069
26/03/2019 50.50p 50.70p 46.00p 46.75p 362090
25/03/2019 49.50p 50.42p 48.00p 50.00p 222031
22/03/2019 49.50p 49.50p 47.00p 49.00p 437835
21/03/2019 50.00p 50.00p 49.00p 49.50p 135661
20/03/2019 51.00p 51.00p 49.50p 50.50p 193794
19/03/2019 52.00p 52.00p 50.11p 51.00p 50177
18/03/2019 53.00p 53.00p 51.00p 52.00p 130311
15/03/2019 51.00p 54.40p 50.16p 52.40p 390473
14/03/2019 54.50p 54.50p 50.10p 51.00p 414272
13/03/2019 55.50p 56.20p 53.00p 54.50p 444981
12/03/2019 58.50p 58.50p 55.45p 57.00p 129244
11/03/2019 60.50p 60.90p 58.00p 58.50p 151172
08/03/2019 60.50p 61.98p 60.00p 60.50p 138479
07/03/2019 64.50p 64.50p 61.00p 61.50p 153605
06/03/2019 65.50p 65.50p 64.10p 64.50p 94872
05/03/2019 66.00p 67.00p 65.00p 66.00p 174338
04/03/2019 65.50p 67.00p 65.50p 66.00p 132222
01/03/2019 68.50p 68.50p 65.15p 65.50p 432765
28/02/2019 68.50p 68.50p 68.00p 68.50p 33282
27/02/2019 68.50p 69.00p 68.05p 68.50p 163038
26/02/2019 70.00p 70.00p 68.25p 68.50p 74158
25/02/2019 69.00p 69.90p 68.00p 68.00p 68781
22/02/2019 69.50p 69.89p 69.00p 69.50p 85257
21/02/2019 71.50p 71.50p 69.25p 69.50p 100295
20/02/2019 71.50p 71.50p 71.00p 71.50p 60953
19/02/2019 71.50p 72.96p 71.00p 71.50p 161147
18/02/2019 71.50p 71.98p 71.02p 71.50p 38304
15/02/2019 72.50p 72.75p 71.03p 71.50p 84541
14/02/2019 72.50p 72.80p 72.00p 72.50p 133906
13/02/2019 73.50p 74.00p 72.00p 72.50p 154252
12/02/2019 74.00p 74.92p 73.35p 74.00p 53056
11/02/2019 73.50p 75.80p 73.10p 74.00p 139096
08/02/2019 75.50p 75.70p 73.00p 73.50p 180347
07/02/2019 81.00p 81.00p 76.00p 76.00p 238763
06/02/2019 81.50p 83.80p 78.00p 80.50p 393056
05/02/2019 83.50p 83.50p 81.00p 82.00p 228029
04/02/2019 83.00p 90.85p 83.00p 83.50p 364377
01/02/2019 85.50p 85.50p 82.00p 83.00p 112981
31/01/2019 90.00p 90.50p 84.12p 85.50p 301565
30/01/2019 101.50p 101.50p 87.00p 90.00p 846796
29/01/2019 99.50p 111.00p 99.00p 101.50p 1178175
28/01/2019 91.00p 99.95p 91.00p 99.30p 1173812
25/01/2019 83.00p 93.70p 83.00p 91.00p 945956
24/01/2019 72.00p 83.00p 72.00p 82.50p 1546961
23/01/2019 64.50p 74.00p 62.96p 72.50p 4042793
22/01/2019 75.00p 85.00p 58.00p 64.60p 4991559
21/01/2019 118.50p 119.00p 114.25p 115.00p 60679
18/01/2019 114.00p 119.00p 112.50p 118.00p 105966
17/01/2019 115.00p 116.50p 113.00p 114.00p 32354
16/01/2019 113.50p 117.00p 109.00p 115.00p 118290
15/01/2019 116.75p 116.75p 111.50p 115.00p 49575

*Close Price adjusted for both dividends and splits